PT Indo Tambangraya Megah Tbk (ITAYY)
OTCMKTS
· Delayed Price · Currency is USD
2.750
-0.110 (-3.85%)
May 23, 2025, 4:00 PM EDT
ITAYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.85% | 270 |
| May 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 5 |
| May 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 13.94% | 5,004 |
| May 19, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 20 |
| May 16, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 15, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 14, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 13, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 12, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 9, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 8, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 7, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 6, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 5, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 2, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 1, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Apr 30, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Apr 29, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -10.68% | 100 |
| Apr 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Apr 25, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Apr 24, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Apr 23, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Apr 22, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Apr 21, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.57 | -4.75% | 365 |
| Apr 17, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.69 | - | - |
| Apr 16, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.69 | 1.72% | 2,032 |
| Apr 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.65 | 11.54% | 1,541 |
| Apr 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.38 | - | - |
| Apr 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.38 | - | 10 |
| Apr 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.38 | - | - |
| Apr 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.38 | - | - |
| Apr 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.38 | -5.45% | 1,000 |
| Apr 7, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.51 | - | 200 |
| Apr 4, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.51 | -3.51% | 101 |
| Apr 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.60 | - | - |
| Apr 2, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.60 | - | - |
| Apr 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.60 | - | - |
| Mar 31, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.60 | - | 30 |
| Mar 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.60 | - | 30 |
| Mar 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.60 | - | - |
| Mar 26, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.60 | - | - |
| Mar 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.60 | - | - |
| Mar 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.60 | - | 28 |
| Mar 21, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.60 | - | 20,042 |
| Mar 20, 2025 | 3.00 | 3.00 | 2.85 | 2.85 | 2.60 | -5.00% | 1,201 |
| Mar 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74 | - | - |
| Mar 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74 | - | - |
| Mar 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74 | - | 12,602 |
| Mar 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74 | - | - |